Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 109.64 | 110.81 | 109.56 | 110.13 | 402,587 | +1.26(+1.16%) |
Jul 25, 2024 | 107.33 | 110.83 | 106.08 | 108.87 | 564,074 | +1.81(+1.69%) |
Jul 24, 2024 | 109.69 | 110.78 | 106.97 | 107.06 | 573,431 | -3.28(-2.97%) |
Jul 23, 2024 | 107.72 | 110.95 | 107.57 | 110.34 | 544,934 | +1.97(+1.82%) |
Jul 22, 2024 | 105.12 | 108.59 | 103.52 | 108.37 | 560,994 | +3.35(+3.19%) |
Jul 19, 2024 | 104.65 | 107.10 | 104.46 | 105.02 | 612,840 | -1.24(-1.17%) |
Jul 18, 2024 | 111.85 | 113.25 | 105.48 | 106.26 | 1,094,354 | -5.57(-4.98%) |
Jul 17, 2024 | 110.04 | 113.68 | 110.01 | 111.83 | 802,061 | -0.06(-0.05%) |
Jul 16, 2024 | 106.81 | 112.11 | 106.31 | 111.89 | 652,042 | +5.37(+5.04%) |
Jul 15, 2024 | 105.24 | 107.44 | 105.11 | 106.52 | 537,884 | +2.46(+2.36%) |
Jul 12, 2024 | 104.08 | 104.90 | 103.64 | 104.06 | 458,250 | +0.25(+0.24%) |
Jul 11, 2024 | 100.65 | 104.01 | 100.31 | 103.81 | 528,451 | +3.65(+3.64%) |
Jul 10, 2024 | 98.62 | 100.25 | 98.62 | 100.16 | 368,366 | +1.53(+1.55%) |
Jul 09, 2024 | 96.48 | 99.01 | 96.05 | 98.63 | 219,800 | +2.17(+2.25%) |
Jul 08, 2024 | 97.46 | 97.98 | 95.85 | 96.46 | 362,768 | +0.03(+0.03%) |
Jul 05, 2024 | 98.05 | 98.39 | 96.11 | 96.43 | 739,039 | -1.67(-1.70%) |
Jul 03, 2024 | 99.86 | 99.97 | 98.01 | 98.10 | 254,917 | -1.97(-1.97%) |
Jul 02, 2024 | 99.34 | 100.24 | 98.68 | 100.07 | 319,013 | +0.60(+0.60%) |
Jul 01, 2024 | 98.59 | 99.80 | 98.33 | 99.47 | 257,858 | +0.91(+0.92%) |
Jun 28, 2024 | 96.44 | 98.69 | 96.44 | 98.56 | 504,560 | +2.86(+2.99%) |
Jun 27, 2024 | 95.63 | 96.22 | 94.97 | 95.70 | 352,991 | +0.30(+0.31%) |
Jun 26, 2024 | 95.96 | 96.00 | 95.27 | 95.40 | 317,070 | -0.60(-0.62%) |
Jun 25, 2024 | 96.00 | 96.47 | 95.68 | 96.00 | 378,076 | -0.61(-0.63%) |
Jun 24, 2024 | 94.63 | 97.20 | 94.04 | 96.61 | 356,839 | +2.61(+2.78%) |
Jun 21, 2024 | 92.54 | 94.19 | 92.54 | 94.00 | 538,792 | +0.26(+0.28%) |
Jun 20, 2024 | 93.50 | 94.24 | 93.50 | 93.74 | 270,559 | +0.19(+0.20%) |
Jun 18, 2024 | 93.29 | 94.19 | 92.96 | 93.55 | 383,564 | +0.13(+0.14%) |
Jun 17, 2024 | 91.99 | 93.60 | 91.38 | 93.42 | 348,067 | +1.47(+1.60%) |
Jun 14, 2024 | 92.41 | 92.67 | 91.42 | 91.95 | 276,633 | -1.32(-1.42%) |
Jun 13, 2024 | 94.10 | 94.10 | 92.58 | 93.27 | 237,734 | -1.26(-1.33%) |
Jun 12, 2024 | 94.86 | 96.59 | 93.77 | 94.53 | 240,240 | +1.56(+1.68%) |
Jun 11, 2024 | 93.43 | 95.05 | 92.79 | 92.97 | 313,250 | -1.07(-1.14%) |
Jun 10, 2024 | 94.27 | 94.36 | 92.81 | 94.04 | 330,013 | -1.39(-1.46%) |
Jun 07, 2024 | 94.22 | 95.77 | 94.22 | 95.43 | 209,715 | +0.52(+0.55%) |
Jun 06, 2024 | 95.26 | 96.14 | 94.25 | 94.91 | 279,280 | -0.01(-0.01%) |
Jun 05, 2024 | 95.20 | 95.58 | 94.41 | 94.92 | 150,880 | +0.31(+0.33%) |
Jun 04, 2024 | 95.14 | 95.81 | 94.22 | 94.61 | 190,577 | -1.17(-1.22%) |
Jun 03, 2024 | 99.19 | 99.45 | 95.49 | 95.78 | 273,013 | -2.83(-2.87%) |
May 31, 2024 | 98.08 | 98.69 | 97.41 | 98.61 | 290,291 | +0.89(+0.91%) |
May 30, 2024 | 97.41 | 98.11 | 96.70 | 97.72 | 157,476 | +1.48(+1.54%) |
May 29, 2024 | 95.94 | 96.25 | 94.71 | 96.24 | 270,961 | -1.19(-1.22%) |
May 28, 2024 | 98.40 | 98.56 | 97.13 | 97.43 | 228,960 | -0.27(-0.28%) |
May 24, 2024 | 97.57 | 97.75 | 96.23 | 97.70 | 178,613 | +0.90(+0.93%) |
May 23, 2024 | 99.86 | 100.16 | 96.53 | 96.80 | 278,060 | -2.39(-2.41%) |
May 22, 2024 | 99.70 | 100.33 | 98.42 | 99.19 | 207,012 | -0.95(-0.95%) |
May 21, 2024 | 100.03 | 101.13 | 100.03 | 100.14 | 348,479 | -0.37(-0.37%) |
May 20, 2024 | 101.95 | 102.24 | 100.43 | 100.51 | 181,260 | -1.44(-1.41%) |
May 17, 2024 | 102.69 | 102.74 | 101.73 | 101.95 | 146,710 | -0.20(-0.20%) |
May 16, 2024 | 102.92 | 102.95 | 102.03 | 102.15 | 168,014 | -0.84(-0.82%) |
May 15, 2024 | 103.77 | 104.14 | 102.07 | 102.99 | 184,715 | +0.07(+0.07%) |
May 14, 2024 | 102.45 | 103.05 | 101.76 | 102.92 | 213,442 | +1.24(+1.22%) |
May 13, 2024 | 102.38 | 102.95 | 101.43 | 101.68 | 291,222 | -0.02(-0.02%) |
May 10, 2024 | 101.10 | 101.83 | 100.48 | 101.70 | 219,294 | +0.97(+0.96%) |
May 09, 2024 | 101.00 | 101.51 | 100.14 | 100.73 | 178,417 | -0.01(-0.01%) |
May 08, 2024 | 99.69 | 100.78 | 99.64 | 100.74 | 245,965 | +0.46(+0.46%) |
May 07, 2024 | 101.15 | 101.36 | 100.20 | 100.28 | 433,558 | -0.29(-0.29%) |
May 06, 2024 | 100.89 | 101.28 | 100.18 | 100.57 | 353,567 | +0.29(+0.29%) |
May 03, 2024 | 101.14 | 101.98 | 99.80 | 100.28 | 293,173 | +0.67(+0.67%) |
May 02, 2024 | 98.88 | 99.79 | 97.92 | 99.61 | 312,360 | +1.93(+1.98%) |